NSE:GVPTECHPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.87	2.87	2.81	2.87	2.87	-	21,495
May 21, 2026	2.87	3.08	2.87	2.87	2.87	-4.33%	22,505
May 20, 2026	3.12	3.15	2.94	3.00	3.00	-3.54%	1,325
May 19, 2026	3.00	3.11	2.86	3.11	3.11	3.67%	4,085
May 18, 2026	3.07	3.07	2.79	3.00	3.00	7.91%	547
May 15, 2026	2.71	2.97	2.70	2.78	2.78	4.12%	50,617
May 14, 2026	2.74	3.00	2.65	2.67	2.67	-2.20%	7,684
May 13, 2026	2.55	2.99	2.55	2.73	2.73	6.23%	13,023
May 12, 2026	2.99	2.99	2.55	2.57	2.57	-14.05%	2,375
May 11, 2026	3.13	3.13	2.62	2.99	2.99	-2.92%	5,525
May 8, 2026	3.08	3.15	2.80	3.08	3.08	0.98%	1,223
May 7, 2026	3.08	3.08	2.80	3.05	3.05	-1.29%	713
May 6, 2026	3.15	3.15	2.83	3.09	3.09	6.55%	2,722
May 5, 2026	3.08	3.08	2.89	2.90	2.90	-5.84%	38,166
May 4, 2026	3.25	3.25	2.96	3.08	3.08	-1.28%	4,840
Apr 30, 2026	3.12	3.12	3.10	3.12	3.12	-	650
Apr 29, 2026	3.10	3.22	3.10	3.12	3.12	0.65%	1,099
Apr 28, 2026	3.13	3.13	2.94	3.10	3.10	-0.96%	5,466
Apr 27, 2026	2.89	3.18	2.89	3.13	3.13	5.39%	507
Apr 24, 2026	3.33	3.33	2.76	2.97	2.97	0.34%	19,311
Apr 23, 2026	3.06	3.24	2.93	2.96	2.96	-3.27%	12,968
Apr 22, 2026	3.49	3.49	2.90	3.06	3.06	0.33%	9,058
Apr 21, 2026	3.19	3.29	2.95	3.05	3.05	-4.69%	1,974
Apr 20, 2026	2.75	3.46	2.75	3.20	3.20	-1.54%	26,647
Apr 17, 2026	3.23	3.67	2.71	3.25	3.25	2.85%	36,407
Apr 16, 2026	2.95	3.43	2.41	3.16	3.16	10.49%	46,850
Apr 15, 2026	2.85	3.00	2.44	2.86	2.86	0.70%	20,153
Apr 13, 2026	2.85	2.85	2.27	2.84	2.84	2.16%	28,354
Apr 10, 2026	2.46	2.94	2.22	2.78	2.78	13.01%	6,430
Apr 9, 2026	2.10	2.48	2.10	2.46	2.46	17.70%	17,049
Apr 8, 2026	2.12	2.12	2.00	2.09	2.09	-0.48%	8,655
Apr 7, 2026	2.10	2.14	1.80	2.10	2.10	5.53%	2,040
Apr 6, 2026	2.03	2.18	1.90	1.99	1.99	-1.97%	2,433
Apr 2, 2026	2.06	2.06	2.02	2.03	2.03	-0.49%	404
Apr 1, 2026	2.01	2.19	1.60	2.04	2.04	2.51%	15,419
Mar 30, 2026	2.16	2.16	1.72	1.99	1.99	-7.44%	1,698
Mar 27, 2026	2.30	2.35	2.15	2.15	2.15	-6.93%	2,230
Mar 25, 2026	2.50	2.50	2.31	2.31	2.31	-1.28%	2,871
Mar 24, 2026	2.35	2.36	2.33	2.34	2.34	1.74%	3,171
Mar 23, 2026	2.60	2.60	2.30	2.30	2.30	-7.26%	39,014
Mar 20, 2026	2.32	3.09	2.32	2.48	2.48	-4.25%	33,958
Mar 19, 2026	2.62	2.69	2.30	2.59	2.59	9.28%	30,782
Mar 18, 2026	2.58	2.62	2.12	2.37	2.37	-5.20%	6,087
Mar 17, 2026	2.54	2.54	2.39	2.50	2.50	6.38%	2,315
Mar 16, 2026	2.46	2.96	1.98	2.35	2.35	-4.86%	29,739
Mar 13, 2026	2.68	2.69	2.30	2.47	2.47	-7.84%	36,737
Mar 12, 2026	2.99	2.99	2.62	2.68	2.68	-10.37%	77
Mar 11, 2026	2.89	3.24	2.56	2.99	2.99	3.46%	3,470
Mar 10, 2026	2.94	2.94	2.89	2.89	2.89	7.04%	1,695
Mar 9, 2026	2.71	2.85	2.20	2.70	2.70	-0.37%	7,002